EOG オプションチェーン EOG Resources, Inc.
Cboe delayed options data · 基準日時： 00:34 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±3.7% (143.25–154.25) · ATM IV 29.3% · P/C オープンインタレスト 0.64
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 72.20 | 75.70 | 204.6% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.2500 | 2 | 191.7% | -0.00 | 0.0000 | -0.000 | |||
| 66.80 | 70.70 | 62.1% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.15 | 2 | 251.7% | -0.00 | 0.0000 | -0.000 | |||
| 61.70 | 65.70 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 230.6% | -0.00 | 0.0000 | -0.001 | |||||
| 56.70 | 60.60 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 210.6% | -0.00 | 0.0000 | -0.001 | |||||
| 51.70 | 55.60 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 2.15 | 191.6% | -0.00 | 0.0001 | -0.001 | |||||
| 46.70 | 50.70 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 2.15 | 173.4% | -0.00 | 0.0001 | -0.001 | |||||
| 41.70 | 45.70 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.15 | 156.0% | -0.00 | 0.0001 | -0.002 | |||||
| 36.80 | 39.90 | 1.00 | 0.0003 | 0.000 | 110 | 0 | 2.15 | 139.2% | -0.00 | 0.0003 | -0.003 | |||||
| 31.70 | 35.50 | 1.00 | 0.0005 | -0.000 | 115 | 0 | 2.15 | 1 | 122.9% | -0.00 | 0.0005 | -0.004 | ||||
| 26.80 | 30.70 | 1.00 | 0.0010 | -0.003 | 120 | 0 | 2.15 | 1 | 107.0% | -0.00 | 0.0010 | -0.007 | ||||
| 25.00 | 28.70 | 56.0% | 0.99 | 0.0013 | -0.005 | 122 | 0 | 2.15 | 100.7% | -0.01 | 0.0013 | -0.008 | ||||
| 23.80 | 27.60 | 0.99 | 0.0015 | -0.006 | 123 | 0 | 2.15 | 97.6% | -0.01 | 0.0015 | -0.009 | |||||
| 22.80 | 26.70 | 0.99 | 0.0018 | -0.007 | 124 | 0 | 2.15 | 94.5% | -0.01 | 0.0018 | -0.010 | |||||
| 21.80 | 25.70 | 0.99 | 0.0021 | -0.009 | 125 | 0 | 2.15 | 2 | 91.4% | -0.01 | 0.0021 | -0.012 | ||||
| 20.80 | 24.70 | 0.99 | 0.0024 | -0.011 | 126 | 0 | 2.15 | 88.3% | -0.01 | 0.0024 | -0.013 | |||||
| 19.80 | 23.80 | 0.99 | 0.0028 | -0.012 | 127 | 0 | 2.15 | 85.2% | -0.01 | 0.0028 | -0.015 | |||||
| 19.10 | 22.80 | 51.8% | 0.99 | 0.0033 | -0.014 | 128 | 0 | 0.1000 | 44.0% | -0.01 | 0.0033 | -0.017 | ||||
| 17.80 | 21.10 | 4 | 0.98 | 0.0039 | -0.017 | 129 | 0 | 0.1000 | 42.1% | -0.02 | 0.0039 | -0.019 | ||||
| 16.80 | 20.80 | 12 | 0.98 | 0.0046 | -0.019 | 130 | 0 | 2.15 | 1 | 75.9% | -0.02 | 0.0046 | -0.022 | |||
| 16.00 | 19.50 | 0.98 | 0.0055 | -0.023 | 131 | 0 | 2.15 | 72.8% | -0.02 | 0.0055 | -0.025 | |||||
| 15.00 | 18.80 | 39.3% | 0.97 | 0.0065 | -0.026 | 132 | 0 | 2.15 | 6 | 69.7% | -0.03 | 0.0065 | -0.028 | |||
| 13.90 | 17.80 | 32.5% | 0.97 | 0.0077 | -0.030 | 133 | 0 | 2.20 | 2 | 67.1% | -0.03 | 0.0077 | -0.032 | |||
| 12.90 | 16.70 | 0.96 | 0.0091 | -0.035 | 134 | 0 | 2.20 | 1 | 64.0% | -0.04 | 0.0092 | -0.037 | ||||
| 12.10 | 15.90 | 9 | 37.9% | 0.95 | 0.0109 | -0.041 | 135 | 0 | 2.15 | 6 | 60.4% | -0.05 | 0.0109 | -0.042 | ||
| 10.90 | 14.90 | 26.4% | 0.94 | 0.0129 | -0.047 | 136 | 0 | 2.25 | 1 | 58.2% | -0.05 | 0.0130 | -0.048 | |||
| 10.30 | 13.90 | 36.6% | 0.93 | 0.0153 | -0.054 | 137 | 0.0500 | 0.8000 | 3 | 40.7% | -0.07 | 0.0154 | -0.055 | |||
| 9.80 | 12.00 | 2 | 26.2% | 0.92 | 0.0182 | -0.062 | 138 | 0.0500 | 0.6000 | 50 | 35.4% | -0.08 | 0.0182 | -0.063 | ||
| 8.60 | 11.30 | 26.5% | 0.90 | 0.0214 | -0.071 | 139 | 0.1500 | 0.7000 | 2 | 11 | 35.3% | -0.10 | 0.0215 | -0.072 | ||
| 7.70 | 9.90 | 5 | 0.88 | 0.0251 | -0.081 | 140 | 0.1000 | 0.5000 | 236 | 29.6% | -0.12 | 0.0252 | -0.082 | |||
| 7.00 | 9.40 | 5 | 28.8% | 0.86 | 0.0292 | -0.091 | 141 | 0.4000 | 0.6000 | 4 | 31.4% | -0.14 | 0.0293 | -0.092 | ||
| 5.60 | 8.20 | 122 | 17.5% | 0.83 | 0.0336 | -0.102 | 142 | 0.0500 | 0.9000 | 4 | 28.0% | -0.17 | 0.0338 | -0.104 | ||
| 5.30 | 8.20 | 32.4% | 0.80 | 0.0383 | -0.114 | 143 | 0.6500 | 1.10 | 6 | 31.6% | -0.20 | 0.0384 | -0.115 | |||
| 5.30 | 6.30 | 16 | 29.7% | 0.76 | 0.0429 | -0.125 | 144 | 0.8000 | 1.35 | 2 | 31.1% | -0.24 | 0.0431 | -0.126 | ||
| 4.50 | 5.40 | 2 | 28.1% | 0.71 | 0.0473 | -0.136 | 145 | 1.05 | 1.55 | 5 | 13 | 30.4% | -0.29 | 0.0475 | -0.137 | |
| 3.80 | 4.80 | 13 | 28.5% | 0.66 | 0.0511 | -0.145 | 146 | 1.35 | 1.90 | 30.3% | -0.34 | 0.0513 | -0.146 | |||
| 3.20 | 4.20 | 3 | 28.9% | 0.61 | 0.0541 | -0.152 | 147 | 1.60 | 2.45 | 30.6% | -0.39 | 0.0543 | -0.153 | |||
| 2.75 | 3.50 | 15 | 28.8% | 0.56 | 0.0559 | -0.157 | 148 | 2.00 | 2.65 | 2 | 29.1% | -0.44 | 0.0561 | -0.157 | ||
| 2.20 | 3.10 | 5 | 4 | 29.2% | 0.50 | 0.0565 | -0.158 | 149 | 2.50 | 3.20 | 29.4% | -0.50 | 0.0567 | -0.159 | ||
| 1.80 | 2.45 | 10 | 147 | 28.4% | 0.44 | 0.0558 | -0.157 | 150 | 3.10 | 3.70 | 2 | 29.5% | -0.56 | 0.0560 | -0.158 | |
| 1.15 | 1.60 | 1 | 18 | 29.9% | 0.32 | 0.0494 | -0.143 | 152.5 | 4.70 | 5.70 | 100 | 31.7% | -0.69 | 0.0496 | -0.143 | |
| 0.5000 | 1.05 | 307 | 29.9% | 0.22 | 0.0394 | -0.119 | 155 | 6.00 | 8.90 | 37.0% | -0.79 | 0.0396 | -0.119 | |||
| 0.2000 | 0.5500 | 5 | 29.3% | 0.14 | 0.0293 | -0.093 | 157.5 | 8.50 | 11.10 | 42.2% | -0.86 | 0.0295 | -0.092 | |||
| 0.0500 | 0.4500 | 5 | 15 | 31.6% | 0.09 | 0.0208 | -0.070 | 160 | 10.60 | 12.80 | 38.1% | -0.91 | 0.0212 | -0.069 | ||
| 0.0500 | 0.8000 | 3 | 41.6% | 0.06 | 0.0144 | -0.051 | 162.5 | 12.80 | 15.80 | 46.0% | -0.94 | 0.0150 | -0.052 | |||
| 0 | 2.20 | 61.1% | 0.04 | 0.0099 | -0.037 | 165 | 15.90 | 18.40 | 58.8% | -0.97 | 0.0106 | -0.039 | ||||
| 0 | 2.15 | 66.5% | 0.03 | 0.0067 | -0.026 | 167.5 | 18.10 | 20.40 | 55.7% | -0.98 | 0.0075 | -0.028 | ||||
| 0 | 1.00 | 1 | 58.8% | 0.02 | 0.0046 | -0.019 | 170 | 20.50 | 23.40 | 66.8% | -0.99 | 0.0050 | -0.018 | |||
| 0 | 2.15 | 77.4% | 0.01 | 0.0031 | -0.013 | 172.5 | 22.60 | 25.90 | 67.0% | -0.99 | 0.0029 | -0.012 | ||||
| 0 | 2.15 | 82.6% | 0.01 | 0.0021 | -0.009 | 175 | 24.70 | 28.30 | 62.0% | -1.00 | 0.0014 | -0.009 | ||||
| 0 | 2.15 | 92.5% | 0.00 | 0.0010 | -0.005 | 180 | 30.20 | 32.90 | 72.5% | -1.00 | 0.0002 | -0.008 | ||||
| 0 | 2.15 | 101.8% | 0.00 | 0.0005 | -0.002 | 185 | 35.00 | 38.40 | 88.2% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 2.15 | 110.7% | 0.00 | 0.0002 | -0.001 | 190 | 39.90 | 43.40 | 94.6% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 2.15 | 119.2% | 0.00 | 0.0001 | -0.001 | 195 | 45.30 | 48.40 | 109.5% | -1.00 | 0.0000 | -0.008 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 11, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット